EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.26 USD -0.49 (-1.41%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 34.57 34.64 34.25 34.26 1,380,698 -0.49(-1.41%)
Jan 20, 2022 34.95 35.14 34.75 34.75 427,478 -0.12(-0.34%)
Jan 19, 2022 35.06 35.13 34.85 34.87 413,255 -0.15(-0.43%)
Jan 18, 2022 35.02 35.14 34.93 35.02 613,855 -0.28(-0.79%)
Jan 14, 2022 35.30 0 +0.07(+0.20%)
Jan 13, 2022 35.56 35.56 35.19 35.23 250,777 -0.28(-0.80%)
Jan 12, 2022 35.51 35.60 35.46 35.51 383,886 +0.06(+0.18%)
Jan 11, 2022 35.23 35.47 35.14 35.45 448,768 +0.30(+0.85%)
Jan 10, 2022 35.13 35.20 34.88 35.15 692,815 -0.29(-0.82%)
Jan 07, 2022 35.41 35.48 35.24 35.44 803,588 -0.06(-0.17%)
Jan 06, 2022 35.48 35.59 35.35 35.50 713,231 -0.12(-0.34%)
Jan 05, 2022 35.99 36.00 35.62 35.62 566,781 -0.34(-0.95%)
Jan 04, 2022 35.94 36.04 35.88 35.96 1,242,705 +0.23(+0.64%)
Jan 03, 2022 35.65 35.74 35.52 35.73 1,609,142 +0.40(+1.13%)
Dec 31, 2021 35.40 35.46 35.30 35.33 1,407,920 -0.10(-0.28%)
Dec 30, 2021 35.55 35.57 35.40 35.43 439,605 -0.05(-0.14%)
Dec 29, 2021 35.45 35.52 35.35 35.48 688,689 -0.06(-0.17%)
Dec 28, 2021 35.53 35.65 35.53 35.54 447,792 +0.03(+0.08%)
Dec 27, 2021 35.30 35.53 35.29 35.51 426,948 +0.28(+0.79%)
Dec 23, 2021 35.13 35.30 35.13 35.23 175,218 -0.40(-1.14%)
Dec 22, 2021 35.45 35.65 35.31 35.63 786,644 +0.17(+0.49%)
Dec 21, 2021 35.19 35.47 35.19 35.46 302,500 +0.41(+1.17%)
Dec 20, 2021 34.90 35.07 34.78 35.05 828,742 -0.12(-0.34%)
Dec 17, 2021 35.24 35.36 35.10 35.17 509,347 -0.27(-0.76%)
Dec 16, 2021 35.62 35.65 35.36 35.44 648,425 -0.07(-0.20%)
Dec 15, 2021 35.24 35.53 35.10 35.51 901,027 +0.39(+1.11%)
Dec 14, 2021 35.07 35.21 34.95 35.12 359,456 -0.13(-0.37%)
Dec 13, 2021 35.41 35.42 35.22 35.25 277,738 -0.23(-0.65%)
Dec 10, 2021 35.53 35.57 35.39 35.48 482,473 +0.00(+0.00%)
Dec 09, 2021 35.55 35.57 35.45 35.48 201,078 -0.23(-0.64%)
Dec 08, 2021 35.73 35.76 35.64 35.71 230,961 -0.01(-0.03%)
Dec 07, 2021 35.51 35.80 35.51 35.72 498,646 +0.71(+2.03%)
Dec 06, 2021 34.84 35.07 34.77 35.01 401,117 +0.41(+1.18%)
Dec 03, 2021 34.87 34.89 34.39 34.60 613,143 -0.12(-0.35%)
Dec 02, 2021 34.45 34.80 34.43 34.72 432,993 +0.42(+1.22%)
Dec 01, 2021 34.82 35.03 34.29 34.30 715,431 -0.12(-0.35%)
Nov 30, 2021 34.56 34.65 34.26 34.42 273,309 -0.44(-1.26%)
Nov 29, 2021 34.95 35.01 34.74 34.86 383,925 +0.25(+0.72%)
Nov 26, 2021 34.94 34.96 34.52 34.61 155,504 -1.21(-3.38%)
Nov 24, 2021 35.55 35.82 35.55 35.82 244,350 -0.10(-0.28%)
Nov 23, 2021 35.91 35.99 35.74 35.92 283,971 -0.01(-0.03%)
Nov 22, 2021 36.03 36.15 35.93 35.93 199,852 -0.08(-0.22%)
Nov 19, 2021 36.05 36.06 35.96 36.01 242,210 -0.16(-0.44%)
Nov 18, 2021 36.15 36.17 36.14 36.17 127,962 +0.00(+0.00%)
Nov 17, 2021 36.24 36.24 36.14 36.17 225,471 -0.16(-0.44%)
Nov 16, 2021 36.29 36.36 36.29 36.33 225,678 +0.07(+0.19%)
Nov 15, 2021 36.23 36.28 36.20 36.26 168,275 +0.10(+0.28%)
Nov 12, 2021 36.13 36.20 36.12 36.16 160,059 +0.12(+0.33%)
Nov 11, 2021 36.02 36.08 35.97 36.04 136,976 +0.23(+0.64%)
Nov 10, 2021 35.83 35.81 236,731 -0.09(-0.25%)
Nov 09, 2021 36.03 36.03 35.85 35.90 365,259 -0.12(-0.33%)
Nov 08, 2021 36.09 36.09 35.99 36.02 208,521 -0.03(-0.08%)
Nov 05, 2021 36.08 36.12 35.94 36.05 211,143 +0.02(+0.06%)
Nov 04, 2021 35.94 36.06 35.94 36.03 216,422 +0.10(+0.28%)
Nov 03, 2021 35.74 35.95 35.66 35.93 314,807 +0.20(+0.56%)
Nov 02, 2021 35.65 35.76 35.63 35.73 314,576 +0.02(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.